Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

4.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 23, 2009 1.135 1.178 1.178 1.178 2,260 +0.00(+0.31%)
Jul 22, 2009 1.175 1.175 1.175 1.175 3,716 +0.04(+3.51%)
Jul 21, 2009 1.135 1.135 1.135 1.135 1,506 +0.00(+0.00%)
Jul 20, 2009 1.157 1.157 1.135 1.135 5,022 -0.10(-8.06%)
Jul 17, 2009 1.155 1.234 1.155 1.234 9,690 -0.01(-0.64%)
Jul 16, 2009 1.242 1.242 1.203 1.242 7,375 +0.04(+3.31%)
Jul 15, 2009 1.161 1.215 1.155 1.203 4,268 -0.03(-2.58%)
Jul 13, 2009 1.302 1.235 1.235 1.235 2,511 -0.07(-5.20%)
Jul 10, 2009 1.302 1.302 1.302 1.302 469 +0.01(+0.62%)
Jul 09, 2009 1.294 1.294 1.294 1.294 502 +0.04(+3.17%)
Jul 07, 2009 1.254 1.254 1.254 1.254 0 -0.04(-3.08%)
Jul 06, 2009 1.330 1.330 1.293 1.294 4,447 +0.14(+12.07%)
Jul 02, 2009 1.155 1.155 1.155 1.155 3,264 +0.00(+0.00%)
Jul 01, 2009 1.159 1.163 1.155 1.155 11,260 +0.00(+0.00%)
Jun 30, 2009 1.027 1.334 1.027 1.155 30,128 -0.13(-10.04%)
Jun 29, 2009 1.151 1.503 1.099 1.284 58,552 +0.39(+43.27%)
Jun 26, 2009 0.8761 0.9239 0.8761 0.8960 14,815 +0.06(+7.14%)
Jun 25, 2009 0.8363 0.8363 0.8363 0.8363 2,315 +0.00(+0.00%)
Jun 24, 2009 0.8363 0.8363 0.8363 0.8363 8,090 +0.02(+2.44%)
Jun 22, 2009 0.8164 0.8164 0.8164 0.8164 1,004 +0.02(+1.99%)
Jun 10, 2009 0.8004 0.8004 0.8004 0.8004 4,103 +0.00(+0.00%)
Jun 09, 2009 0.8004 0.8203 0.8004 0.8004 44,698 -0.02(-1.95%)
Jun 04, 2009 0.8761 0.8761 0.8164 0.8164 6,529 -0.06(-6.82%)
Jun 02, 2009 0.8761 0.8761 0.8761 0.8761 13,796 +0.10(+12.82%)
Jun 01, 2009 0.7765 0.7765 0.7765 0.7765 251 -0.08(-8.88%)
May 28, 2009 0.8522 0.8761 0.8323 0.8522 12,598 +0.02(+1.90%)
May 27, 2009 0.8482 0.8482 0.8363 0.8363 10,044 +0.08(+10.53%)
May 20, 2009 0.7566 0.7566 0.7566 0.7566 8,537 +0.00(+0.00%)
May 19, 2009 0.7964 0.7964 0.7566 0.7566 12,088 -0.10(-11.63%)
May 18, 2009 0.8562 0.8562 0.8562 0.8562 2,177 +0.02(+2.38%)
May 14, 2009 0.8363 0.8363 0.8363 0.8363 0 -0.02(-2.33%)
May 11, 2009 0.8562 0.8562 0.8562 0.8562 0 +0.10(+13.15%)
May 07, 2009 0.7567 0.7567 0.7567 0.7567 0 -0.02(-2.56%)
May 06, 2009 0.7686 0.7765 0.7686 0.7765 37,441 -0.01(-1.52%)
May 05, 2009 0.7885 0.7885 0.7885 0.7885 1,255 +0.03(+3.66%)
May 01, 2009 0.7606 0.7606 0.7606 0.7606 1,004 -0.04(-4.97%)
Apr 30, 2009 0.8004 0.8004 0.8004 0.8004 3,972 +0.04(+5.78%)
Apr 27, 2009 0.7566 0.7567 0.7567 0.7567 2,511 +0.00(+0.01%)
Apr 23, 2009 0.7566 0.7566 0.7566 0.7566 0 +0.00(+0.00%)
Apr 22, 2009 0.7566 0.7566 0.7566 0.7566 15,067 +0.00(+0.00%)
Apr 21, 2009 0.7566 0.7566 0.7546 0.7566 10,047 +0.00(+0.00%)
Apr 14, 2009 0.7606 0.7606 0.7566 0.7566 5,775 +0.00(+0.00%)
Apr 09, 2009 0.7566 0.7566 0.7566 0.7566 2,260 +0.00(+0.00%)
Apr 06, 2009 0.7566 0.7566 0.7526 0.7566 2,260 +0.00(+0.00%)
Apr 03, 2009 0.7168 0.7566 0.7168 0.7566 2,481 +0.00(+0.00%)
Apr 02, 2009 0.7526 0.7566 0.7526 0.7566 1,255 +0.00(+0.00%)
Apr 01, 2009 0.7566 0.7567 0.7566 0.7566 22,238 -0.00(-0.52%)
Mar 31, 2009 0.7606 0.7606 0.7606 0.7606 251 +0.02(+2.69%)
Mar 30, 2009 0.7487 0.7487 0.7407 0.7407 2,008 -0.10(-12.26%)
Mar 26, 2009 0.7725 0.8442 0.7407 0.8442 1,921 +0.08(+9.91%)
Mar 24, 2009 0.7681 0.7681 0.7681 0.7681 263 -0.11(-12.33%)
Mar 20, 2009 0.7606 0.8761 0.7606 0.8761 1,014 +0.16(+21.55%)
Mar 19, 2009 0.7407 0.7407 0.7208 0.7208 841 -0.10(-12.14%)
Mar 16, 2009 0.7407 0.8203 0.8203 0.8203 502 +0.10(+13.81%)
Mar 11, 2009 0.7208 0.7208 0.7208 0.7208 281 -0.12(-13.80%)
Mar 10, 2009 0.7168 0.8920 0.7168 0.8363 10,014 +0.07(+9.38%)
Mar 09, 2009 0.7646 0.7646 0.7646 0.7646 251 +0.01(+1.05%)
Mar 06, 2009 0.7566 0.7566 0.7566 0.7566 7,533 -0.04(-5.00%)
Mar 03, 2009 0.7964 0.7965 0.7965 0.7965 5,022 -0.10(-11.11%)
Mar 02, 2009 0.8920 0.8960 0.6969 0.8960 11,812 +0.00(+0.00%)
Feb 26, 2009 0.8960 0.8960 0.8960 0.8960 0 +0.12(+15.38%)
Feb 25, 2009 0.7765 0.7765 0.7765 0.7765 753 -0.16(-16.67%)
Feb 24, 2009 0.9318 0.9318 0.9318 0.9318 2,448 +0.18(+23.16%)
Feb 20, 2009 0.7725 0.7566 0.7566 0.7566 3,013 +0.00(+0.00%)
Feb 19, 2009 0.7566 0.7567 0.7566 0.7566 4,216 +0.05(+7.34%)
Feb 18, 2009 0.6770 0.7245 0.6770 0.7049 6,807 -0.06(-8.29%)
Feb 17, 2009 0.6969 0.7686 0.6172 0.7686 7,536 +0.01(+1.58%)
Feb 13, 2009 0.7964 0.7964 0.7168 0.7566 138,493 -0.00(-0.52%)
Feb 12, 2009 0.7606 0.7805 0.7407 0.7606 24,584 +0.00(+0.53%)
Feb 11, 2009 0.8721 0.8721 0.7566 0.7566 118,102 -0.04(-5.00%)
Feb 10, 2009 0.8004 0.8004 0.7964 0.7964 75,586 -0.02(-2.44%)
Feb 09, 2009 0.8203 0.8203 0.7327 0.8164 49,218 -0.02(-2.83%)
Feb 05, 2009 0.8402 0.8401 0.8401 0.8401 502 -0.11(-11.75%)
Feb 04, 2009 0.9517 0.9519 0.9519 0.9519 0 +0.00(+0.00%)
Feb 03, 2009 0.9517 0.9519 0.9517 0.9519 753 +0.11(+13.28%)
Jan 30, 2009 0.8801 0.8403 0.8403 0.8403 12,053 -0.04(-4.08%)
Jan 29, 2009 0.8841 0.8841 0.8721 0.8760 33,353 -0.01(-1.35%)
Jan 28, 2009 0.9079 0.9079 0.8761 0.8880 1,506 -0.12(-11.50%)
Jan 27, 2009 1.004 1.004 1.003 1.003 502 -0.03(-2.71%)
Jan 26, 2009 0.9916 1.031 0.9916 1.031 1,476 +0.04(+3.60%)
Jan 23, 2009 0.9956 0.9956 0.9956 0.9956 251 +0.10(+11.11%)
Jan 20, 2009 0.9478 0.8960 0.8960 0.8960 1,506 +0.00(+0.00%)
Jan 16, 2009 0.9040 0.9079 0.8960 0.8960 10,441 -0.01(-1.32%)
Jan 15, 2009 0.9040 0.9079 0.9000 0.9079 20,297 +0.01(+1.33%)
Jan 13, 2009 0.8960 0.8960 0.8960 0.8960 0 -0.01(-1.32%)
Jan 12, 2009 0.9079 0.9079 0.9079 0.9079 1,506 +0.00(+0.44%)
Jan 09, 2009 0.9199 0.9199 0.9000 0.9040 14,441 -0.02(-1.73%)
Jan 08, 2009 0.8960 0.9199 0.8960 0.9199 19,084 -0.00(-0.43%)
Jan 07, 2009 0.9239 0.9995 0.9239 0.9239 4,520 +0.00(+0.00%)
Jan 06, 2009 1.051 1.055 0.9199 0.9239 11,350 -0.13(-12.45%)
Jan 05, 2009 0.8641 1.055 0.8641 1.055 3,176 +0.04(+3.88%)
Jan 02, 2009 0.9318 1.027 0.9040 1.016 3,558 +0.17(+20.33%)
Dec 31, 2008 0.8681 0.9358 0.8442 0.8442 8,763 -0.20(-19.39%)
Dec 23, 2008 1.047 1.047 1.047 1.047 502 +0.11(+11.44%)
Dec 22, 2008 0.9533 0.9533 0.9398 0.9398 3,013 +0.06(+7.27%)
Dec 19, 2008 0.8761 0.8761 0.8761 0.8761 720 -0.05(-5.17%)
Dec 18, 2008 1.071 1.071 0.9239 0.9239 3,771 -0.15(-14.07%)
Dec 17, 2008 1.075 1.075 1.075 1.075 1,398 -0.00(-0.00%)
Dec 16, 2008 1.075 1.075 0.9784 1.075 1,255 +0.04(+3.77%)
Dec 12, 2008 0.9398 1.036 1.036 1.036 1,506 +0.14(+15.13%)
Dec 11, 2008 0.9000 0.9000 0.9000 0.9000 2,473 -0.00(-0.09%)
Dec 10, 2008 0.9159 0.9199 0.8960 0.9008 32,240 -0.02(-1.65%)
Dec 09, 2008 0.9119 0.9159 0.9119 0.9159 6,026 -0.02(-2.54%)
Dec 08, 2008 0.9956 0.9956 0.9119 0.9398 12,056 -0.01(-0.84%)
Dec 05, 2008 0.9478 0.9478 0.9478 0.9478 251 +0.09(+10.70%)
Dec 03, 2008 0.8562 0.8562 0.8562 0.8562 0 -0.24(-21.82%)
Dec 02, 2008 0.8562 1.195 0.8362 1.095 225,502 +0.24(+27.91%)
Dec 01, 2008 0.9159 1.087 0.8363 0.8562 38,091 -0.05(-5.70%)
Nov 28, 2008 0.9239 0.9239 0.9079 0.9079 4,575 -0.07(-6.94%)
Nov 24, 2008 0.9677 0.9756 0.9756 0.9756 4,268 +0.00(+0.41%)
Nov 21, 2008 0.9120 0.9716 0.9119 0.9716 3,515 +0.02(+1.66%)
Nov 20, 2008 0.9119 1.039 0.9079 0.9557 21,372 -0.03(-2.83%)
Nov 18, 2008 1.008 0.9836 0.9836 0.9836 9,793 -0.05(-5.00%)
Nov 17, 2008 1.075 1.075 1.011 1.035 9,185 -0.07(-6.74%)
Nov 13, 2008 1.019 1.110 1.110 1.110 38,923 -0.08(-7.07%)
Nov 12, 2008 1.195 1.195 1.195 1.195 10,044 +0.04(+3.81%)
Nov 06, 2008 1.155 1.151 1.151 1.151 9,040 -0.00(-0.34%)
Nov 05, 2008 1.195 1.195 1.147 1.155 10,295 +0.12(+11.11%)
Nov 04, 2008 1.039 1.039 1.039 1.039 421 -0.02(-1.51%)
Nov 03, 2008 1.075 1.151 0.9199 1.055 281,145 -0.00(-0.38%)
Oct 31, 2008 1.004 1.091 1.004 1.059 17,678 +0.06(+5.98%)
Oct 30, 2008 1.055 1.111 0.9159 0.9995 16,071 -0.03(-3.09%)
Oct 29, 2008 1.043 1.043 1.031 1.031 1,506 -0.00(-0.39%)
Oct 28, 2008 1.035 1.035 1.035 1.035 10,074 +0.01(+0.78%)
Oct 27, 2008 0.9478 1.027 0.9478 1.027 753 -0.07(-6.18%)
Oct 24, 2008 0.9796 1.132 0.7964 1.095 108,984 -0.04(-3.51%)
Oct 23, 2008 1.135 1.135 1.135 1.135 0 +0.00(+0.00%)
Oct 22, 2008 1.135 1.135 1.135 1.135 1,215 -0.02(-1.72%)
Oct 21, 2008 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Oct 20, 2008 1.155 1.163 1.155 1.155 6,164 +0.10(+9.43%)
Oct 17, 2008 1.163 1.163 1.055 1.055 12,307 +0.00(+0.00%)
Oct 15, 2008 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Oct 14, 2008 1.159 1.159 1.055 1.055 378,759 -0.04(-3.64%)
Oct 10, 2008 1.159 1.095 1.095 1.095 58,007 -0.08(-7.09%)
Oct 09, 2008 1.179 1.179 1.179 1.179 8,939 +0.00(+0.00%)
Oct 08, 2008 1.191 1.195 1.179 1.179 7,031 +0.01(+0.51%)
Oct 07, 2008 1.203 1.203 1.095 1.173 58,007 -0.14(-10.49%)
Oct 06, 2008 1.219 1.314 1.199 1.310 15,217 +0.03(+2.49%)
Oct 03, 2008 1.294 1.294 1.227 1.278 8,025 -0.06(-4.18%)
Sep 29, 2008 1.334 1.334 1.334 1.334 753 +0.02(+1.21%)
Sep 26, 2008 1.209 1.318 1.195 1.318 5,554 -0.04(-2.93%)
Sep 25, 2008 1.326 1.358 1.358 1.358 0 +0.00(+0.00%)
Sep 24, 2008 1.326 1.358 1.326 1.358 5,075 -0.10(-6.70%)
Sep 23, 2008 1.326 1.456 1.326 1.456 5,273 -0.02(-1.48%)
Sep 19, 2008 1.302 1.477 1.477 1.477 28,627 +0.16(+11.75%)
Sep 18, 2008 1.254 1.362 1.254 1.322 29,757 +0.01(+0.91%)
Sep 17, 2008 1.374 1.374 1.294 1.310 22,620 -0.04(-3.23%)
Sep 15, 2008 1.366 1.354 1.354 1.354 753 +0.00(+0.00%)
Sep 12, 2008 1.354 1.354 1.354 1.354 2,511 -0.03(-2.02%)
Sep 08, 2008 1.358 1.382 1.382 1.382 3,766 +0.02(+1.46%)
Sep 05, 2008 1.366 1.366 1.362 1.362 2,134 -0.04(-2.56%)
Sep 04, 2008 1.362 1.398 1.362 1.398 7,940 -0.08(-5.13%)
Aug 29, 2008 1.434 1.473 1.473 1.473 17,578 +0.08(+5.71%)
Aug 28, 2008 1.358 1.394 1.358 1.394 6,893 +0.04(+2.64%)
Aug 27, 2008 1.362 1.398 1.358 1.358 5,775 -0.00(-0.29%)
Aug 25, 2008 1.362 1.362 1.362 1.362 4,017 +0.00(+0.00%)
Aug 22, 2008 1.364 1.364 1.362 1.362 502 -0.04(-2.84%)
Aug 20, 2008 1.370 1.402 1.402 1.402 13,811 -0.03(-1.95%)
Aug 19, 2008 1.362 1.430 1.362 1.430 5,655 -0.00(-0.28%)
Aug 18, 2008 1.402 1.434 1.398 1.434 13,663 +0.01(+0.56%)
Aug 15, 2008 1.410 1.493 1.399 1.426 7,859 +0.07(+4.99%)
Aug 14, 2008 1.358 1.358 1.358 1.358 2,945 -0.14(-9.07%)
Aug 13, 2008 1.553 1.553 1.493 1.493 36,105 -0.05(-3.10%)
Aug 12, 2008 1.521 1.593 1.414 1.541 34,111 -0.04(-2.52%)
Aug 11, 2008 1.581 1.581 1.581 1.581 4,158 +0.04(+2.32%)
Aug 08, 2008 1.581 1.581 1.545 1.545 5,524 +0.00(+0.00%)
Aug 07, 2008 1.489 1.581 1.489 1.545 8,455 +0.06(+3.74%)
Aug 06, 2008 1.493 1.493 1.489 1.489 6,333 +0.00(+0.00%)
Aug 05, 2008 1.481 1.489 1.481 1.489 502 +0.06(+3.89%)
Aug 04, 2008 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.